2742 (株)ハローズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-12-26 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-12-25 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2002-12-24 | 620 | 620 | 620 | 620 | 2,600 | 310 |
| 2002-12-20 | 620 | 620 | 620 | 620 | 9,100 | 310 |
| 2002-12-18 | 650 | 650 | 600 | 600 | 1,400 | 300 |
| 2002-12-17 | 650 | 650 | 650 | 650 | 1,100 | 325 |
| 2002-12-13 | 690 | 690 | 680 | 680 | 10,000 | 340 |
| 2002-12-12 | 600 | 600 | 590 | 590 | 2,000 | 295 |
| 2002-12-11 | 582 | 585 | 580 | 585 | 9,300 | 292.50 |
| 2002-12-10 | 580 | 580 | 580 | 580 | 700 | 290 |
| 2002-12-09 | 600 | 600 | 600 | 600 | 2,500 | 300 |
| 2002-12-06 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2002-12-05 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-12-04 | 650 | 650 | 650 | 650 | 2,100 | 325 |
| 2002-12-03 | 651 | 651 | 650 | 650 | 4,000 | 325 |
| 2002-12-02 | 669 | 669 | 669 | 669 | 100 | 334.50 |
| 2002-11-28 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2002-11-25 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2002-11-22 | 690 | 692 | 690 | 692 | 3,000 | 346 |
| 2002-11-21 | 692 | 692 | 690 | 690 | 5,000 | 345 |
| 2002-11-20 | 691 | 692 | 691 | 692 | 4,000 | 346 |
| 2002-11-19 | 692 | 692 | 690 | 692 | 9,000 | 346 |
| 2002-11-18 | 692 | 692 | 690 | 692 | 9,000 | 346 |
| 2002-11-15 | 692 | 692 | 692 | 692 | 5,000 | 346 |
| 2002-11-14 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 2002-11-13 | 691 | 692 | 671 | 676 | 23,000 | 338 |
| 2002-11-12 | 680 | 680 | 671 | 671 | 3,000 | 335.50 |
| 2002-11-11 | 671 | 671 | 671 | 671 | 2,000 | 335.50 |
| 2002-11-08 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2002-11-06 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2002-11-05 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2002-11-01 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2002-10-30 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2002-10-29 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2002-10-28 | 705 | 708 | 699 | 708 | 15,000 | 354 |
| 2002-10-25 | 705 | 710 | 705 | 705 | 14,000 | 352.50 |
| 2002-10-24 | 711 | 711 | 703 | 703 | 16,000 | 351.50 |
| 2002-10-23 | 704 | 709 | 704 | 709 | 8,000 | 354.50 |
| 2002-10-22 | 710 | 710 | 705 | 705 | 15,000 | 352.50 |
| 2002-10-21 | 712 | 712 | 705 | 705 | 15,000 | 352.50 |
| 2002-10-18 | 710 | 710 | 700 | 710 | 18,000 | 355 |
| 2002-10-17 | 680 | 710 | 680 | 710 | 26,000 | 355 |
| 2002-10-16 | 671 | 671 | 670 | 670 | 8,000 | 335 |
| 2002-10-15 | 650 | 660 | 650 | 651 | 12,000 | 325.50 |
| 2002-10-11 | 651 | 660 | 650 | 650 | 5,000 | 325 |
| 2002-10-10 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-10-09 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2002-10-03 | 661 | 670 | 661 | 670 | 2,000 | 335 |
| 2002-10-02 | 690 | 690 | 685 | 685 | 2,000 | 342.50 |
| 2002-10-01 | 690 | 690 | 680 | 690 | 3,000 | 345 |
| 2002-09-30 | 698 | 700 | 695 | 700 | 4,000 | 350 |
| 2002-09-26 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-09-25 | 702 | 702 | 700 | 700 | 4,000 | 350 |
| 2002-09-24 | 711 | 711 | 710 | 710 | 2,000 | 355 |
| 2002-09-20 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 2002-09-19 | 705 | 728 | 705 | 728 | 25,000 | 364 |
| 2002-09-18 | 700 | 700 | 694 | 694 | 4,000 | 347 |
| 2002-09-17 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-09-13 | 729 | 729 | 699 | 700 | 27,000 | 350 |
| 2002-09-12 | 710 | 720 | 710 | 719 | 24,000 | 359.50 |
| 2002-09-11 | 679 | 700 | 679 | 700 | 10,000 | 350 |
| 2002-09-10 | 680 | 680 | 660 | 679 | 11,000 | 339.50 |
| 2002-09-09 | 700 | 705 | 680 | 680 | 29,000 | 340 |
| 2002-09-06 | 700 | 700 | 680 | 700 | 23,000 | 350 |
| 2002-09-05 | 715 | 720 | 705 | 714 | 52,000 | 357 |
| 2002-09-04 | 740 | 745 | 701 | 715 | 229,000 | 357.50 |
| 2002-09-03 | 760 | 760 | 760 | 760 | 502,000 | 380 |
分割・併合履歴 ： [2006-02-23]1株→2株
